Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,60 -0,30 (-0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.672,11 -3.268,29 (-5,45%)
FuelCell Energy, Inc. (FCEL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 0,9146 | 0,9458 | 0,8560 | 0,9278 | 0,9278 | 60.873.842 |
| 29. Apr. 2024 | 0,8800 | 0,9700 | 0,8800 | 0,9300 | 0,9300 | 45.811.200 |
| 26. Apr. 2024 | 0,8500 | 0,8700 | 0,8100 | 0,8700 | 0,8700 | 34.832.900 |
| 25. Apr. 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 32.385.300 |
| 24. Apr. 2024 | 0,9600 | 0,9600 | 0,8500 | 0,8600 | 0,8600 | 38.088.800 |
| 23. Apr. 2024 | 0,8200 | 0,9600 | 0,8100 | 0,9200 | 0,9200 | 53.833.500 |
| 22. Apr. 2024 | 0,9000 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 52.296.300 |
| 19. Apr. 2024 | 0,9400 | 0,9500 | 0,8700 | 0,8800 | 0,8800 | 29.405.300 |
| 18. Apr. 2024 | 1,0000 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 69.232.600 |
| 17. Apr. 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 8.549.900 |
| 16. Apr. 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9.745.500 |
| 15. Apr. 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 13.488.800 |
| 12. Apr. 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 7.921.000 |
| 11. Apr. 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.852.800 |
| 10. Apr. 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 12.854.800 |
| 09. Apr. 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 11.444.200 |
| 08. Apr. 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 9.279.800 |
| 05. Apr. 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 7.796.300 |
| 04. Apr. 2024 | 1,1300 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 11.544.800 |
| 03. Apr. 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.093.400 |
| 02. Apr. 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 7.412.300 |
| 01. Apr. 2024 | 1,2000 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 8.568.300 |
| 28. März 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11.406.200 |
| 27. März 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9.568.600 |
| 26. März 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10.771.000 |
| 25. März 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9.422.900 |
| 22. März 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7.425.000 |
| 21. März 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16.837.500 |
| 20. März 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10.815.500 |
| 19. März 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6.982.200 |
| 18. März 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6.970.700 |
| 15. März 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17.178.300 |
| 14. März 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16.388.800 |
| 13. März 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11.356.400 |
| 12. März 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12.702.300 |
| 11. März 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12.376.100 |
| 08. März 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17.361.300 |
| 07. März 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23.927.500 |
| 06. März 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17.800.600 |
| 05. März 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11.291.300 |
| 04. März 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8.959.500 |
| 01. März 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11.991.000 |
| 29. Feb. 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13.595.400 |
| 28. Feb. 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11.055.500 |
| 27. Feb. 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14.722.300 |
| 26. Feb. 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.215.600 |
| 23. Feb. 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12.927.400 |
| 22. Feb. 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12.137.000 |
| 21. Feb. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.725.500 |
| 20. Feb. 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9.756.500 |
| 16. Feb. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9.693.100 |
| 15. Feb. 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8.378.900 |
| 14. Feb. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10.800.600 |
| 13. Feb. 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13.298.400 |
| 12. Feb. 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16.113.500 |
| 09. Feb. 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16.499.000 |
| 08. Feb. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11.225.600 |
| 07. Feb. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14.403.700 |
| 06. Feb. 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13.332.100 |
| 05. Feb. 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15.252.200 |
| 02. Feb. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.701.900 |
| 01. Feb. 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27.365.100 |
| 31. Jan. 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20.673.700 |
| 30. Jan. 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7.140.100 |
| 29. Jan. 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8.054.300 |
| 26. Jan. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7.099.800 |
| 25. Jan. 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9.200.600 |
| 24. Jan. 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13.474.200 |
| 23. Jan. 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14.237.800 |
| 22. Jan. 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12.469.900 |
| 19. Jan. 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11.595.200 |
| 18. Jan. 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12.340.400 |
| 17. Jan. 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11.568.100 |
| 16. Jan. 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10.048.000 |
| 12. Jan. 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11.073.700 |
| 11. Jan. 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10.243.900 |
| 10. Jan. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10.166.500 |
| 09. Jan. 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7.045.100 |
| 08. Jan. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8.402.300 |
| 05. Jan. 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11.510.900 |
| 04. Jan. 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13.610.800 |
| 03. Jan. 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12.206.100 |
| 02. Jan. 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12.212.700 |
| 29. Dez. 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14.201.500 |
| 28. Dez. 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16.398.000 |
| 27. Dez. 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16.234.500 |
| 26. Dez. 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13.628.400 |
| 22. Dez. 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17.559.900 |
| 21. Dez. 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12.998.700 |
| 20. Dez. 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20.529.800 |
| 19. Dez. 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25.619.500 |
| 18. Dez. 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37.742.800 |
| 15. Dez. 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.945.200 |
| 14. Dez. 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24.175.500 |
| 13. Dez. 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16.310.200 |
| 12. Dez. 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13.253.000 |
| 11. Dez. 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9.555.500 |
| 08. Dez. 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10.502.900 |
| 07. Dez. 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 10.739.600 |
| 06. Dez. 2023 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 14.943.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
